Sisram Medical Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	1.780	1.875	1.735	1.810	1.810	584,000
2026-10-22	1.815	1.815	1.730	1.735	1.735	522,800
2026-10-21	1.850	1.900	1.820	1.850	1.850	420,800
2026-10-20	1.820	1.850	1.760	1.820	1.820	423,200
2026-10-16	1.815	1.850	1.750	1.820	1.820	344,800
2026-10-15	1.945	1.945	1.710	1.710	1.710	2,137,400
2026-10-14	2.000	2.000	1.955	1.975	1.975	18,800
2026-10-13	1.985	2.025	1.910	2.000	2.000	395,600
2026-10-12	2.020	2.040	1.960	1.980	1.980	314,800
2026-10-09	2.000	2.020	1.960	2.020	2.020	43,600
2026-10-08	1.970	1.975	1.920	1.925	1.925	75,600
2026-10-07	1.980	1.980	1.970	1.970	1.970	13,200
2026-10-06	1.965	2.020	1.965	1.980	1.980	55,200
2026-10-05	1.950	2.095	1.950	1.960	1.960	68,800
2026-10-02	1.955	1.990	1.910	1.910	1.910	114,800
2026-09-30	1.915	1.995	1.910	1.995	1.995	37,600
2026-09-29	1.980	1.980	1.895	1.910	1.910	177,600
2026-09-28	1.945	2.010	1.925	1.980	1.980	21,200
2026-09-25	1.930	2.020	1.930	1.945	1.945	95,600
2026-09-24	1.960	2.050	1.940	2.050	2.050	59,200
2026-09-23	1.950	2.000	1.935	1.940	1.940	108,800
2026-09-22	2.015	2.065	1.920	2.020	2.020	216,000
2026-09-21	1.970	2.000	1.930	1.945	1.945	169,600
2026-09-18	1.980	1.980	1.900	1.965	1.965	66,400
2026-09-17	2.035	2.090	2.000	2.050	2.050	102,800
2026-09-16	2.000	2.015	1.930	2.015	2.015	73,200
2026-09-15	1.940	2.015	1.910	2.000	2.000	140,800
2026-09-14	1.955	2.005	1.910	1.935	1.935	265,200
2026-09-11	1.970	2.050	1.950	1.955	1.955	201,600
2026-09-10	2.025	2.030	1.980	1.985	1.985	273,200
2026-09-09	2.100	2.135	2.030	2.040	2.040	138,800
2026-09-08	2.100	2.130	2.025	2.025	2.025	125,600
2026-09-07	1.940	2.100	1.925	2.070	2.070	218,800
2026-09-04	2.050	2.050	1.890	1.895	1.895	173,200
2026-09-03	1.890	1.985	1.890	1.900	1.900	143,200
2026-09-02	2.030	2.050	1.875	1.915	1.915	801,200
2026-09-01	2.060	2.110	2.020	2.035	2.035	224,400
2026-08-31	2.180	2.180	2.040	2.105	2.105	250,400
2026-08-28	2.040	2.245	2.035	2.180	2.180	922,000
2026-08-27	2.025	2.065	1.980	2.030	2.030	204,400
2026-08-26	2.035	2.170	2.035	2.050	2.050	306,560
2026-08-25	2.090	2.160	2.090	2.115	2.020	78,400
2026-08-24	2.100	2.200	2.090	2.090	1.996	661,600
2026-08-21	2.175	2.180	2.100	2.140	2.044	228,800
2026-08-20	2.170	2.180	2.125	2.130	2.034	257,200
2026-08-19	2.205	2.205	2.165	2.165	2.068	89,600
2026-08-18	2.250	2.270	2.210	2.225	2.125	54,400
2026-08-17	2.280	2.330	2.225	2.250	2.149	116,800
2026-08-14	2.290	2.290	2.235	2.280	2.178	1,600
2026-08-13	2.240	2.315	2.220	2.265	2.163	62,000
2026-08-12	2.270	2.270	2.235	2.235	2.135	91,200
2026-08-11	2.150	2.270	2.150	2.195	2.096	66,800
2026-08-10	2.140	2.220	2.140	2.180	2.082	218,000
2026-08-07	2.200	2.200	2.150	2.155	2.058	246,800
2026-08-06	2.240	2.240	2.140	2.150	2.053	340,684
2026-08-05	2.280	2.280	2.220	2.280	2.178	453,200
2026-08-04	2.255	2.360	2.255	2.320	2.216	1,664,400
2026-08-03	2.530	2.530	2.370	2.470	2.359	120,000
2026-07-31	2.430	2.530	2.350	2.530	2.416	218,800
2026-07-30	2.450	2.470	2.420	2.450	2.340	19,200

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-26	0.0950 HKD
2025-08-26	0.1260 HKD
2024-08-26	0.1580 HKD
2023-08-24	0.1730 HKD
2022-08-19	0.1570 HKD
2021-08-12	0.0700 HKD
2020-08-20	0.1100 HKD
2019-06-21	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.